14,230$
-0,28%
Echtzeit-Aktienkurs Horizon Quantum Holdings Ltd
Bid:
Ask:
Aktienkurse zur Horizon Quantum Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 14,63 | 14,87 | 14,16 | 14,24 | -0,21% | 5.704,00 |
| 28.09.2026 | 15,25 | 15,41 | 14,11 | 14,27 | -8,47% | 80.803,00 |
| 25.09.2026 | 16,00 | 16,10 | 15,34 | 15,59 | -1,33% | 99.144,00 |
| 24.09.2026 | 14,58 | 16,29 | 14,37 | 15,80 | 6,25% | 168.142,00 |
| 23.09.2026 | 16,40 | 16,47 | 14,81 | 14,87 | -5,53% | 218.417,00 |
| 22.09.2026 | 15,34 | 16,46 | 15,08 | 15,74 | 2,21% | 381.353,00 |
| 21.09.2026 | 13,41 | 15,64 | 13,01 | 15,40 | 13,74% | 558.555,00 |
| 18.09.2026 | 13,51 | 15,00 | 12,78 | 13,54 | 0,22% | 991.798,00 |
| 17.09.2026 | 13,56 | 13,96 | 12,65 | 13,51 | -0,37% | 536.428,00 |
| 16.09.2026 | 12,89 | 14,60 | 12,69 | 13,56 | 2,73% | 870.058,00 |
| 15.09.2026 | 10,30 | 14,20 | 9,93 | 13,20 | 27,66% | 2.531.993,00 |
| 14.09.2026 | 14,67 | 14,67 | 10,23 | 10,34 | -32,06% | 1.837.763,00 |
| 11.09.2026 | 15,45 | 15,73 | 14,70 | 15,22 | -1,49% | 226.688,00 |
| 10.09.2026 | 15,53 | 15,84 | 15,08 | 15,45 | -3,86% | 79.659,00 |
| 09.09.2026 | 15,72 | 16,41 | 15,45 | 16,07 | -0,43% | 92.824,00 |
| 08.09.2026 | 15,40 | 16,55 | 15,00 | 16,14 | 3,73% | 262.171,00 |
| 04.09.2026 | 15,90 | 16,09 | 14,90 | 15,56 | -1,46% | 118.888,00 |
| 03.09.2026 | 17,06 | 17,43 | 15,50 | 15,79 | -9,77% | 270.461,00 |
| 02.09.2026 | 14,56 | 17,50 | 13,50 | 17,50 | 19,95% | 420.147,00 |
| 01.09.2026 | 14,34 | 15,20 | 14,20 | 14,59 | -1,49% | 171.502,00 |
| 31.08.2026 | 15,07 | 15,85 | 14,45 | 14,81 | -2,44% | 174.023,00 |
| 28.08.2026 | 16,35 | 16,91 | 14,80 | 15,18 | -7,83% | 238.677,00 |
| 27.08.2026 | 17,50 | 17,60 | 16,29 | 16,47 | -6,69% | 217.148,00 |
| 26.08.2026 | 19,00 | 19,17 | 16,26 | 17,65 | -8,93% | 259.007,00 |
| 25.08.2026 | 19,40 | 19,88 | 18,80 | 19,38 | -0,31% | 158.065,00 |
| 24.08.2026 | 19,50 | 19,84 | 17,10 | 19,44 | -2,46% | 390.633,00 |
| 21.08.2026 | 17,70 | 21,00 | 17,20 | 19,93 | 14,54% | 1.274.681,00 |
| 20.08.2026 | 16,53 | 17,69 | 15,76 | 17,40 | 3,45% | 177.197,00 |
| 19.08.2026 | 16,69 | 17,06 | 15,40 | 16,82 | 0,30% | 208.916,00 |
| 18.08.2026 | 16,40 | 17,10 | 15,90 | 16,77 | -0,18% | 165.039,00 |
| 17.08.2026 | 17,00 | 17,97 | 16,68 | 16,80 | -1,12% | 277.502,00 |
| 14.08.2026 | 16,63 | 17,40 | 15,85 | 16,99 | 1,92% | 205.960,00 |
| 13.08.2026 | 14,26 | 17,44 | 13,65 | 16,67 | 11,65% | 335.154,00 |
| 12.08.2026 | 12,99 | 15,01 | 12,76 | 14,93 | 19,54% | 326.611,00 |
| 11.08.2026 | 12,51 | 13,00 | 12,00 | 12,49 | -0,56% | 268.142,00 |
| 10.08.2026 | 13,88 | 14,75 | 12,29 | 12,56 | -11,11% | 287.830,00 |
| 07.08.2026 | 14,06 | 14,97 | 12,89 | 14,13 | -1,53% | 239.460,00 |
| 06.08.2026 | 14,85 | 15,65 | 14,20 | 14,35 | -4,52% | 100.566,00 |
| 05.08.2026 | 15,15 | 15,51 | 14,10 | 15,03 | -1,44% | 154.001,00 |
| 04.08.2026 | 13,08 | 16,28 | 13,08 | 15,25 | 10,59% | 325.577,00 |
| 03.08.2026 | 12,08 | 14,21 | 11,99 | 13,79 | 14,16% | 239.453,00 |
| 31.07.2026 | 13,87 | 13,87 | 11,64 | 12,08 | -3,82% | 230.267,00 |
| 30.07.2026 | 12,44 | 13,14 | 12,10 | 12,56 | 8,74% | 258.057,00 |
| 29.07.2026 | 11,93 | 13,97 | 11,35 | 11,55 | -1,20% | 385.776,00 |
| 28.07.2026 | 12,01 | 12,99 | 11,33 | 11,69 | -5,88% | 237.628,00 |
| 27.07.2026 | 12,25 | 13,70 | 12,07 | 12,42 | 6,15% | 266.950,00 |
| 24.07.2026 | 14,00 | 14,00 | 11,57 | 11,70 | -14,85% | 321.281,00 |
| 23.07.2026 | 14,50 | 15,42 | 13,57 | 13,74 | -6,15% | 249.285,00 |
| 22.07.2026 | 16,78 | 17,27 | 14,46 | 14,64 | -12,28% | 305.197,00 |
| 21.07.2026 | 20,06 | 20,11 | 16,50 | 16,69 | -14,85% | 577.058,00 |
| 20.07.2026 | 22,30 | 23,99 | 19,44 | 19,60 | -12,15% | 289.096,00 |
| 17.07.2026 | 19,70 | 23,68 | 19,01 | 22,31 | 6,59% | 567.716,00 |
| 16.07.2026 | 20,93 | 22,13 | 18,98 | 20,93 | -4,47% | 335.733,00 |
| 15.07.2026 | 20,33 | 24,93 | 20,33 | 21,91 | 3,40% | 427.341,00 |
| 14.07.2026 | 21,38 | 22,30 | 19,80 | 21,19 | -0,89% | 383.741,00 |
| 13.07.2026 | 22,11 | 23,04 | 20,96 | 21,38 | -7,00% | 448.654,00 |
| 10.07.2026 | 24,00 | 25,14 | 22,75 | 22,99 | -4,45% | 486.606,00 |
| 09.07.2026 | 24,00 | 25,50 | 23,68 | 24,06 | 1,26% | 457.576,00 |
| 08.07.2026 | 23,00 | 25,88 | 22,90 | 23,76 | 1,11% | 409.096,00 |
| 07.07.2026 | 23,58 | 24,51 | 21,86 | 23,50 | -2,97% | 488.834,00 |
| 06.07.2026 | 24,40 | 25,89 | 23,50 | 24,22 | 1,85% | 455.729,00 |
| 02.07.2026 | 26,83 | 28,00 | 23,64 | 23,78 | -12,02% | 641.077,00 |
| 01.07.2026 | 28,10 | 31,89 | 25,97 | 27,03 | -2,63% | 864.488,00 |
| 30.06.2026 | 23,50 | 28,55 | 22,45 | 27,76 | 18,13% | 783.916,00 |
| 29.06.2026 | 23,21 | 24,98 | 21,30 | 23,50 | 0,73% | 822.076,00 |
| 26.06.2026 | 25,49 | 27,00 | 22,72 | 23,33 | -9,99% | 596.681,00 |
| 25.06.2026 | 28,68 | 28,90 | 25,67 | 25,92 | -8,76% | 715.383,00 |
| 24.06.2026 | 34,00 | 34,11 | 27,28 | 28,41 | -14,91% | 877.388,00 |
| 23.06.2026 | 37,74 | 41,53 | 31,61 | 33,39 | -13,02% | 1.310.561,00 |
| 22.06.2026 | 36,20 | 45,00 | 33,00 | 38,39 | 19,97% | 2.354.624,00 |
| 18.06.2026 | 24,10 | 39,25 | 23,00 | 32,00 | 35,54% | 8.691.692,00 |
| 17.06.2026 | 18,98 | 25,00 | 18,80 | 23,61 | 26,26% | 3.052.896,00 |
| 16.06.2026 | 17,46 | 19,71 | 17,17 | 18,70 | 4,94% | 1.570.696,00 |
| 15.06.2026 | 11,62 | 18,05 | 11,44 | 17,82 | 63,34% | 6.244.363,00 |
| 12.06.2026 | 10,52 | 11,17 | 10,30 | 10,91 | 5,00% | 135.001,00 |
| 11.06.2026 | 10,03 | 10,47 | 9,75 | 10,39 | 3,80% | 197.469,00 |
| 10.06.2026 | 10,52 | 11,23 | 10,01 | 10,01 | -6,62% | 150.097,00 |
| 09.06.2026 | 11,13 | 11,73 | 10,40 | 10,72 | -4,46% | 146.470,00 |
| 08.06.2026 | 10,75 | 12,00 | 10,36 | 11,22 | 6,76% | 196.508,00 |
| 05.06.2026 | 11,67 | 11,90 | 9,80 | 10,51 | -11,75% | 303.185,00 |
| 04.06.2026 | 12,35 | 12,81 | 11,78 | 11,91 | -5,40% | 316.596,00 |
| 03.06.2026 | 13,65 | 13,80 | 12,41 | 12,59 | -9,23% | 492.597,00 |
| 02.06.2026 | 12,68 | 13,96 | 12,17 | 13,87 | 9,13% | 536.464,00 |
| 01.06.2026 | 13,69 | 13,69 | 12,50 | 12,71 | -3,71% | 239.412,00 |
| 29.05.2026 | 13,23 | 13,91 | 12,82 | 13,20 | 0,92% | 319.884,00 |
| 28.05.2026 | 12,05 | 13,29 | 11,50 | 13,08 | 9,55% | 279.062,00 |
| 27.05.2026 | 12,14 | 12,74 | 11,35 | 11,94 | 0,84% | 212.006,00 |
| 26.05.2026 | 14,65 | 14,65 | 11,75 | 11,84 | -14,82% | 527.625,00 |
| 22.05.2026 | 12,17 | 14,20 | 11,70 | 13,90 | 15,93% | 674.270,00 |
| 21.05.2026 | 11,54 | 12,30 | 11,08 | 11,99 | 10,61% | 282.020,00 |
| 20.05.2026 | 11,74 | 11,74 | 10,26 | 10,84 | -3,47% | 112.868,00 |
| 19.05.2026 | 11,40 | 11,60 | 10,80 | 11,23 | -1,14% | 59.126,00 |
| 18.05.2026 | 11,61 | 12,15 | 11,01 | 11,36 | -4,62% | 110.024,00 |
| 15.05.2026 | 12,18 | 12,26 | 10,80 | 11,91 | -2,38% | 101.680,00 |
| 14.05.2026 | 12,44 | 12,44 | 11,67 | 12,20 | -0,89% | 89.620,00 |
| 13.05.2026 | 11,76 | 12,43 | 11,25 | 12,31 | 4,68% | 109.542,00 |
| 12.05.2026 | 12,33 | 12,43 | 11,55 | 11,76 | -6,44% | 134.153,00 |
| 11.05.2026 | 10,49 | 12,84 | 9,92 | 12,57 | 23,11% | 402.589,00 |
| 08.05.2026 | 10,34 | 10,44 | 9,85 | 10,21 | 2,10% | 153.170,00 |
| 07.05.2026 | 10,81 | 10,94 | 9,68 | 10,00 | -3,85% | 367.669,00 |